Mercados españoles abiertos en 7 hrs 36 min

GMO Climate Change I (GCCLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,84+0,09 (+0,43%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202420,7520,7520,7520,7520,75-
28 jun 202421,0321,0321,0321,0321,03-
27 jun 202421,4221,4221,4221,4221,42-
26 jun 202421,3821,3821,3821,3821,38-
25 jun 202421,4921,4921,4921,4921,49-
24 jun 202421,8921,8921,8921,8921,89-
21 jun 202421,6821,6821,6821,6821,68-
20 jun 202421,8221,8221,8221,8221,82-
18 jun 202421,9221,9221,9221,9221,92-
17 jun 202421,8821,8821,8821,8821,88-
14 jun 202422,0522,0522,0522,0522,05-
13 jun 202422,6222,6222,6222,6222,62-
12 jun 202423,0123,0123,0123,0123,01-
11 jun 202422,8722,8722,8722,8722,87-
10 jun 202423,0023,0023,0023,0023,00-
07 jun 202422,7822,7822,7822,7822,78-
06 jun 202423,3723,3723,3723,3723,37-
05 jun 202423,4723,4723,4723,4723,47-
04 jun 202423,0323,0323,0323,0323,03-
03 jun 202423,4923,4923,4923,4923,49-
31 may 202423,6723,6723,6723,6723,67-
30 may 202423,5723,5723,5723,5723,57-
29 may 202423,3023,3023,3023,3023,30-
28 may 202423,9023,9023,9023,9023,90-
24 may 202423,7023,7023,7023,7023,70-
23 may 202423,2023,2023,2023,2023,20-
22 may 202423,5423,5423,5423,5423,54-
21 may 202423,3923,3923,3923,3923,39-
20 may 202423,3123,3123,3123,3123,31-
17 may 202423,2823,2823,2823,2823,28-
16 may 202423,3323,3323,3323,3323,33-
15 may 202423,4923,4923,4923,4923,49-
14 may 202423,5723,5723,5723,5723,57-
13 may 202423,1323,1323,1323,1323,13-
10 may 202423,0223,0223,0223,0223,02-
09 may 202423,2523,2523,2523,2523,25-
08 may 202422,9522,9522,9522,9522,95-
07 may 202422,9422,9422,9422,9422,94-
06 may 202422,9622,9622,9622,9622,96-
03 may 202422,7022,7022,7022,7022,70-
02 may 202422,2922,2922,2922,2922,29-
01 may 202421,7421,7421,7421,7421,74-
30 abr 202421,8321,8321,8321,8321,83-
29 abr 202422,4222,4222,4222,4222,42-
26 abr 202422,0422,0422,0422,0422,04-
25 abr 202421,7021,7021,7021,7021,70-
24 abr 202421,7321,7321,7321,7321,73-
23 abr 202421,6921,6921,6921,6921,69-
22 abr 202421,5121,5121,5121,5121,51-
19 abr 202421,3721,3721,3721,3721,37-
18 abr 202421,4021,4021,4021,4021,40-
17 abr 202421,4721,4721,4721,4721,47-
16 abr 202421,5621,5621,5621,5621,56-
15 abr 202421,8521,8521,8521,8521,85-
12 abr 202422,2622,2622,2622,2622,26-
11 abr 202422,8722,8722,8722,8722,87-
10 abr 202423,0023,0023,0023,0023,00-
09 abr 202423,4123,4123,4123,4123,41-
08 abr 202422,8822,8822,8822,8822,88-
05 abr 202422,6622,6622,6622,6622,66-
04 abr 202422,6822,6822,6822,6822,68-
03 abr 202422,8322,8322,8322,8322,83-
02 abr 202422,6122,6122,6122,6122,61-
01 abr 202423,0123,0123,0123,0123,01-
28 mar 202423,1523,1523,1523,1523,15-
27 mar 202423,0123,0123,0123,0123,01-
26 mar 202422,2322,2322,2322,2322,23-
25 mar 202422,2822,2822,2822,2822,28-
22 mar 202422,3922,3922,3922,3922,39-
21 mar 202422,5622,5622,5622,5622,56-
20 mar 202422,5122,5122,5122,5122,51-
19 mar 202421,9321,9321,9321,9321,93-
18 mar 202422,0022,0022,0022,0022,00-
15 mar 202421,8821,8821,8821,8821,88-
14 mar 202421,8621,8621,8621,8621,86-
13 mar 202422,3222,3222,3222,3222,32-
12 mar 202422,3022,3022,3022,3022,30-
11 mar 202422,3622,3622,3622,3622,36-
08 mar 202422,4422,4422,4422,4422,44-
07 mar 202422,5222,5222,5222,5222,52-
06 mar 202422,0922,0922,0922,0922,09-
05 mar 202421,7521,7521,7521,7521,75-
04 mar 202421,9621,9621,9621,9621,96-
01 mar 202422,1722,1722,1722,1722,17-
29 feb 202421,9421,9421,9421,9421,94-
28 feb 202421,6521,6521,6521,6521,65-
27 feb 202421,8321,8321,8321,8321,83-
26 feb 202421,5621,5621,5621,5621,56-
23 feb 202421,7221,7221,7221,7221,72-
22 feb 202421,9121,9121,9121,9121,91-
21 feb 202422,2422,2422,2422,2422,24-
20 feb 202422,3422,3422,3422,3422,34-
16 feb 202422,6122,6122,6122,6122,61-
15 feb 202422,7522,7522,7522,7522,75-
14 feb 202422,2722,2722,2722,2722,27-
13 feb 202421,7121,7121,7121,7121,71-
12 feb 202422,6822,6822,6822,6822,68-
09 feb 202422,2622,2622,2622,2622,26-
08 feb 202421,9821,9821,9821,9821,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...